Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

541.44 +2.36 (+0.44%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 149.66 149.79 147.70 148.23 2,048,351 -0.37(-0.25%)
Jan 30, 2012 148.16 149.10 147.07 148.59 2,068,105 -0.89(-0.59%)
Jan 27, 2012 147.91 149.68 147.89 149.48 2,200,529 +0.91(+0.61%)
Jan 26, 2012 150.50 150.60 147.90 148.57 2,976,198 -0.99(-0.66%)
Jan 25, 2012 147.93 149.84 147.10 149.56 3,851,835 +1.53(+1.03%)
Jan 24, 2012 146.66 148.09 146.09 148.03 3,533,027 +0.56(+0.38%)
Jan 23, 2012 147.53 148.67 146.40 147.48 2,474,592 +0.01(+0.01%)
Jan 20, 2012 147.56 147.66 146.95 147.47 3,551,805 -0.10(-0.07%)
Jan 19, 2012 147.01 147.92 146.56 147.57 2,119,371 +1.18(+0.80%)
Jan 18, 2012 144.16 146.48 143.70 146.40 3,287,898 +2.41(+1.67%)
Jan 17, 2012 145.00 145.46 143.76 143.99 1,682,029 +0.16(+0.11%)
Jan 13, 2012 143.40 143.88 142.37 143.82 1,784,918 -0.67(-0.46%)
Jan 12, 2012 144.61 144.69 142.95 144.49 2,076,102 +0.28(+0.19%)
Jan 11, 2012 143.40 144.42 143.23 144.22 2,571,138 +0.30(+0.21%)
Jan 10, 2012 143.61 144.17 143.37 143.92 4,233,408 +1.94(+1.37%)
Jan 09, 2012 141.86 142.29 140.68 141.97 2,230,013 +0.78(+0.56%)
Jan 06, 2012 141.13 142.13 140.13 141.19 2,453,752 -0.13(-0.09%)
Jan 05, 2012 139.55 141.61 138.16 141.32 3,311,344 +1.08(+0.77%)
Jan 04, 2012 139.96 140.81 139.25 140.24 2,254,884 +1.18(+0.85%)
Dec 30, 2011 140.22 140.35 138.91 139.06 3,037,878 -0.84(-0.60%)
Dec 29, 2011 138.54 140.10 138.26 139.90 1,295,178 +1.79(+1.29%)
Dec 28, 2011 140.46 140.55 137.94 138.11 3,136,903 -2.28(-1.63%)
Dec 27, 2011 139.70 141.15 139.46 140.40 2,336,486 +0.23(+0.16%)
Dec 23, 2011 139.81 140.20 139.17 140.17 1,099,714 +2.23(+1.62%)
Dec 21, 2011 137.13 138.36 135.78 137.94 2,436,114 +0.25(+0.18%)
Dec 20, 2011 135.71 138.02 135.68 137.68 4,024,757 +4.58(+3.44%)
Dec 19, 2011 136.29 136.74 132.83 133.11 4,440,837 -2.23(-1.65%)
Dec 16, 2011 135.00 137.10 134.74 135.34 6,954,275 +0.84(+0.62%)
Dec 15, 2011 135.16 135.23 133.56 134.50 3,575,608 +0.91(+0.68%)
Dec 14, 2011 134.61 135.09 133.13 133.59 3,938,658 -2.01(-1.49%)
Dec 13, 2011 139.51 139.86 134.68 135.61 6,338,548 -2.65(-1.92%)
Dec 12, 2011 138.94 138.97 136.89 138.26 5,222,662 -2.36(-1.68%)
Dec 09, 2011 137.83 141.00 137.68 140.62 5,045,303 +3.27(+2.38%)
Dec 08, 2011 140.00 140.41 137.04 137.35 5,727,649 -3.69(-2.61%)
Dec 07, 2011 140.43 141.65 138.58 141.04 5,021,642 -0.44(-0.31%)
Dec 06, 2011 141.75 142.19 140.55 141.48 3,685,740 -0.33(-0.23%)
Dec 05, 2011 142.35 143.17 140.88 141.81 3,673,688 +2.03(+1.45%)
Dec 02, 2011 140.96 141.95 139.66 139.78 3,339,047 +0.35(+0.25%)
Dec 01, 2011 139.81 141.27 139.34 139.43 3,233,627 -0.96(-0.68%)
Nov 30, 2011 138.34 140.43 137.97 140.39 4,506,124 +6.74(+5.04%)
Nov 29, 2011 133.92 134.63 133.02 133.65 3,732,038 +0.10(+0.08%)
Nov 28, 2011 133.05 134.31 132.33 133.54 2,612,647 +4.67(+3.62%)
Nov 25, 2011 128.84 130.56 128.76 128.88 1,621,165 -0.61(-0.47%)
Nov 23, 2011 131.73 131.84 129.28 129.49 4,386,364 -3.69(-2.77%)
Nov 22, 2011 133.64 134.33 132.23 133.18 3,233,211 -0.65(-0.49%)
Nov 21, 2011 134.46 134.68 132.44 133.83 3,757,513 -2.73(-2.00%)
Nov 18, 2011 137.42 137.52 135.85 136.56 2,873,095 -0.31(-0.23%)
Nov 17, 2011 139.16 139.64 136.21 136.87 2,650,830 -2.62(-1.88%)
Nov 16, 2011 140.00 142.31 139.25 139.50 3,475,941 -1.91(-1.35%)
Nov 15, 2011 139.61 142.12 138.76 141.41 6,017,218 +1.43(+1.02%)
Nov 14, 2011 140.77 141.28 139.25 139.98 3,162,077 -1.45(-1.02%)
Nov 11, 2011 140.00 142.20 139.64 141.43 5,692,807 +3.16(+2.28%)
Nov 10, 2011 139.46 139.59 137.00 138.27 3,846,837 +0.69(+0.50%)
Nov 09, 2011 140.19 140.53 137.33 137.58 4,398,487 -6.36(-4.42%)
Nov 08, 2011 143.26 144.05 140.56 143.94 4,894,235 +1.59(+1.11%)
Nov 07, 2011 142.72 143.24 139.72 142.35 4,684,874 -0.26(-0.18%)
Nov 04, 2011 140.93 142.89 139.73 142.61 4,796,193 +0.37(+0.26%)
Nov 03, 2011 140.73 142.76 138.10 142.24 4,243,711 +3.23(+2.33%)
Nov 02, 2011 138.22 139.78 137.07 139.01 8,666,749 +2.71(+1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.